stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,200900,4754350900,6650,6650,6650,6650,16371
20250124,200800,4754350900,6650,6650,6650,6650,0
20250124,200700,4754350900,6650,6650,6650,6650,0
20250124,200600,4754350900,6650,6650,6650,6650,0
20250124,200500,4754350900,6650,6650,6650,6650,0
20250124,200400,4754350900,6650,6650,6650,6650,0
20250124,200300,4754350900,6650,6650,6650,6650,0
20250124,200200,4754350900,6650,6650,6650,6650,0
20250124,200100,4754350900,6650,6650,6650,6650,0
20250124,200000,4754350900,6650,6650,6650,6650,0
20250124,195900,4754350900,6650,6650,6650,6650,0
20250124,195800,4754350900,6650,6650,6650,6650,0
20250124,195700,4754350900,6650,6650,6650,6650,0
20250124,195600,4754350900,6650,6650,6650,6650,0
20250124,195500,4754350900,6650,6650,6650,6650,0
20250124,195400,4754350900,6650,6650,6650,6650,0
20250124,195300,4754350900,6650,6650,6650,6650,0
20250124,195200,4754350900,6650,6650,6650,6650,0
20250124,195100,4754350900,6650,6650,6650,6650,0
20250124,195000,4754350900,6650,6650,6650,6650,0
20250124,194900,4754350900,6650,6650,6650,6650,0
20250124,194800,4754350900,6650,6650,6650,6650,0
20250124,194700,4754350900,6650,6650,6650,6650,0
20250124,194600,4754350900,6650,6650,6650,6650,0
20250124,194500,4754350900,6650,6650,6650,6650,0
20250124,194400,4754350900,6650,6650,6650,6650,0
20250124,194300,4754350900,6650,6650,6650,6650,0
20250124,194200,4754350900,6650,6650,6650,6650,0
20250124,194100,4754350900,6650,6650,6650,6650,0
20250124,194000,4754350900,6650,6650,6650,6650,0
20250124,193900,4754350900,6650,6650,6650,6650,16371
20250124,193800,4754350900,6650,6650,6650,6650,0
20250124,193700,4754350900,6650,6650,6650,6650,0
20250124,193600,4754350900,6650,6650,6650,6650,0
20250124,193500,4754350900,6650,6650,6650,6650,0
20250124,193400,4754350900,6650,6650,6650,6650,0
20250124,193300,4754350900,6650,6650,6650,6650,0
20250124,193200,4754350900,6650,6650,6650,6650,0
20250124,193100,4754350900,6650,6650,6650,6650,0
20250124,193000,4754350900,6650,6650,6650,6650,0
20250124,192900,4754350900,6650,6650,6650,6650,0
20250124,192800,4754350900,6650,6650,6650,6650,0
20250124,192700,4754350900,6650,6650,6650,6650,0
20250124,192600,4754350900,6650,6650,6650,6650,0
20250124,192500,4754350900,6650,6650,6650,6650,0
20250124,192400,4754350900,6650,6650,6650,6650,0
20250124,192300,4754350900,6650,6650,6650,6650,0
20250124,192200,4754350900,6650,6650,6650,6650,0
20250124,192100,4754350900,6650,6650,6650,6650,0
20250124,192000,4754350900,6650,6650,6650,6650,0
20250124,191900,4754350900,6650,6650,6650,6650,0
20250124,191800,4754350900,6650,6650,6650,6650,0
20250124,191700,4754350900,6650,6650,6650,6650,0
20250124,191600,4754350900,6650,6650,6650,6650,0
20250124,191500,4754350900,6650,6650,6650,6650,0
20250124,191400,4754350900,6650,6650,6650,6650,0
20250124,191300,4754350900,6650,6650,6650,6650,0
20250124,191200,4754350900,6650,6650,6650,6650,0
20250124,191100,4754350900,6650,6650,6650,6650,0
20250124,191000,4754350900,6650,6650,6650,6650,0
20250124,190900,4754350900,6650,6650,6650,6650,16371
20250124,190800,4754350900,6650,6650,6650,6650,0
20250124,190700,4754350900,6650,6650,6650,6650,0
20250124,190600,4754350900,6650,6650,6650,6650,0
20250124,190500,4754350900,6650,6650,6650,6650,0
20250124,190400,4754350900,6650,6650,6650,6650,0
20250124,190300,4754350900,6650,6650,6650,6650,0
20250124,190200,4754350900,6650,6650,6650,6650,0
20250124,190100,4754350900,6650,6650,6650,6650,0
20250124,190000,4754350900,6650,6650,6650,6650,0
20250124,185900,4754350900,6650,6650,6650,6650,0
20250124,185800,4754350900,6650,6650,6650,6650,0
20250124,185700,4754350900,6650,6650,6650,6650,0
20250124,185600,4754350900,6650,6650,6650,6650,0
20250124,185500,4754350900,6650,6650,6650,6650,0
20250124,185400,4754350900,6650,6650,6650,6650,0
20250124,185300,4754350900,6650,6650,6650,6650,0
20250124,185200,4754350900,6650,6650,6650,6650,0
20250124,185100,4754350900,6650,6650,6650,6650,0
20250124,185000,4754350900,6650,6650,6650,6650,0
20250124,184900,4754350900,6650,6650,6650,6650,0
20250124,184800,4754350900,6650,6650,6650,6650,0
20250124,184700,4754350900,6650,6650,6650,6650,0
20250124,184600,4754350900,6650,6650,6650,6650,0
20250124,184500,4754350900,6650,6650,6650,6650,0
20250124,184400,4754350900,6650,6650,6650,6650,0
20250124,184300,4754350900,6650,6650,6650,6650,0
20250124,184200,4754350900,6650,6650,6650,6650,0
20250124,184100,4754350900,6650,6650,6650,6650,0
20250124,184000,4754350900,6650,6650,6650,6650,0
20250124,183900,4754350900,6650,6650,6650,6650,16371
20250124,183800,4754350900,6650,6650,6650,6650,0
20250124,183700,4754350900,6650,6650,6650,6650,0
20250124,183600,4754350900,6650,6650,6650,6650,0
20250124,183500,4754350900,6650,6650,6650,6650,0
20250124,183400,4754350900,6650,6650,6650,6650,0
20250124,183300,4754350900,6650,6650,6650,6650,0
20250124,183200,4754350900,6650,6650,6650,6650,0
20250124,183100,4754350900,6650,6650,6650,6650,0
20250124,183000,4754350900,6650,6650,6650,6650,0
20250124,182900,4754350900,6650,6650,6650,6650,0
20250124,182800,4754350900,6650,6650,6650,6650,0
20250124,182700,4754350900,6650,6650,6650,6650,0
20250124,182600,4754350900,6650,6650,6650,6650,0
20250124,182500,4754350900,6650,6650,6650,6650,0
20250124,182400,4754350900,6650,6650,6650,6650,0
20250124,182300,4754350900,6650,6650,6650,6650,0
20250124,182200,4754350900,6650,6650,6650,6650,0
20250124,182100,4754350900,6650,6650,6650,6650,0
20250124,182000,4754350900,6650,6650,6650,6650,0
20250124,181900,4754350900,6650,6650,6650,6650,0
20250124,181800,4754350900,6650,6650,6650,6650,0
20250124,181700,4754350900,6650,6650,6650,6650,0
20250124,181600,4754350900,6650,6650,6650,6650,0
20250124,181500,4754350900,6650,6650,6650,6650,0
20250124,181400,4754350900,6650,6650,6650,6650,0
20250124,181300,4754350900,6650,6650,6650,6650,0
20250124,181200,4754350900,6650,6650,6650,6650,0
20250124,181100,4754350900,6650,6650,6650,6650,0
20250124,181000,4754350900,6650,6650,6650,6650,0
20250124,180900,4754350900,6650,6650,6650,6650,16371
20250124,180800,4754350900,6650,6650,6650,6650,0
20250124,180700,4754350900,6650,6650,6650,6650,0
20250124,180600,4754350900,6650,6650,6650,6650,0
20250124,180500,4754350900,6650,6650,6650,6650,0
20250124,180400,4754350900,6650,6650,6650,6650,0
20250124,180300,4754350900,6650,6650,6650,6650,0
20250124,180200,4754350900,6650,6650,6650,6650,0
20250124,180100,4754350900,6650,6650,6650,6650,0
20250124,180000,4754350900,6650,6650,6650,6650,0
20250124,175900,4754350900,6650,6650,6650,6650,0
20250124,175800,4754350900,6650,6650,6650,6650,0
20250124,175700,4754350900,6650,6650,6650,6650,0
20250124,175600,4754350900,6650,6650,6650,6650,0
20250124,175500,4754350900,6650,6650,6650,6650,0
20250124,175400,4754350900,6650,6650,6650,6650,0
20250124,175300,4754350900,6650,6650,6650,6650,0
20250124,175200,4754350900,6650,6650,6650,6650,0
20250124,175100,4754350900,6650,6650,6650,6650,0
20250124,175000,4754350900,6650,6650,6650,6650,0
20250124,174900,4754350900,6650,6650,6650,6650,0
20250124,174800,4754350900,6650,6650,6650,6650,0
20250124,174700,4754350900,6650,6650,6650,6650,0
20250124,174600,4754350900,6650,6650,6650,6650,0
20250124,174500,4754350900,6650,6650,6650,6650,0
20250124,174400,4754350900,6650,6650,6650,6650,0
20250124,174300,4754350900,6650,6650,6650,6650,0
20250124,174200,4754350900,6650,6650,6650,6650,0
20250124,174100,4754350900,6650,6650,6650,6650,0
20250124,174000,4754350900,6650,6650,6650,6650,0
20250124,173900,4754350900,6650,6650,6650,6650,16371
20250124,173800,4754350900,6650,6650,6650,6650,0
20250124,173700,4754350900,6650,6650,6650,6650,0
20250124,173600,4754350900,6650,6650,6650,6650,0
20250124,173500,4754350900,6650,6650,6650,6650,0
20250124,173400,4754350900,6650,6650,6650,6650,0
20250124,173300,4754350900,6650,6650,6650,6650,0
20250124,173200,4754350900,6650,6650,6650,6650,0
20250124,173100,4754350900,6650,6650,6650,6650,0
20250124,173000,4754350900,6650,6650,6650,6650,0
20250124,172900,4754350900,6650,6650,6650,6650,0
20250124,172800,4754350900,6650,6650,6650,6650,0
20250124,172700,4754350900,6650,6650,6650,6650,0
20250124,172600,4754350900,6650,6650,6650,6650,0
20250124,172500,4754350900,6650,6650,6650,6650,0
20250124,172400,4754350900,6650,6650,6650,6650,0
20250124,172300,4754350900,6650,6650,6650,6650,0
20250124,172200,4754350900,6650,6650,6650,6650,0
20250124,172100,4754350900,6650,6650,6650,6650,0
20250124,172000,4754350900,6650,6650,6650,6650,0
20250124,171900,4754350900,6650,6650,6650,6650,0
20250124,171800,4754350900,6650,6650,6650,6650,0
20250124,171700,4754350900,6650,6650,6650,6650,0
20250124,171600,4754350900,6650,6650,6650,6650,0
20250124,171500,4754350900,6650,6650,6650,6650,0
20250124,171400,4754350900,6650,6650,6650,6650,0
20250124,171300,4754350900,6650,6650,6650,6650,0
20250124,171200,4754350900,6650,6650,6650,6650,0
20250124,171100,4754350900,6650,6650,6650,6650,0
20250124,171000,4754350900,6650,6650,6650,6650,0
20250124,170900,4754350900,6650,6650,6650,6650,16371
20250124,170800,4754350900,6650,6650,6650,6650,0
20250124,170700,4754350900,6650,6650,6650,6650,0
20250124,170600,4754350900,6650,6650,6650,6650,0
20250124,170500,4754350900,6650,6650,6650,6650,0
20250124,170400,4754350900,6650,6650,6650,6650,0
20250124,170300,4754350900,6650,6650,6650,6650,0
20250124,170200,4754350900,6650,6650,6650,6650,0
20250124,170100,4754350900,6650,6650,6650,6650,0
20250124,170000,4754350900,6650,6650,6650,6650,0
20250124,165900,4754350900,6650,6650,6650,6650,0
20250124,165800,4754350900,6650,6650,6650,6650,0
20250124,165700,4754350900,6650,6650,6650,6650,0
20250124,165600,4754350900,6650,6650,6650,6650,0
20250124,165500,4754350900,6650,6650,6650,6650,0
20250124,165400,4754350900,6650,6650,6650,6650,0
20250124,165300,4754350900,6650,6650,6650,6650,0
20250124,165200,4754350900,6650,6650,6650,6650,0
20250124,165100,4754350900,6650,6650,6650,6650,0
20250124,165000,4754350900,6650,6650,6650,6650,0
20250124,164900,4754350900,6650,6650,6650,6650,0
20250124,164800,4754350900,6650,6650,6650,6650,0
20250124,164700,4754350900,6650,6650,6650,6650,0
20250124,164600,4754350900,6650,6650,6650,6650,0
20250124,164500,4754350900,6650,6650,6650,6650,0
20250124,164400,4754350900,6650,6650,6650,6650,0
20250124,164300,4754350900,6650,6650,6650,6650,0
20250124,164200,4754350900,6650,6650,6650,6650,0
20250124,164100,4754350900,6650,6650,6650,6650,0
20250124,164000,4754350900,6650,6650,6650,6650,0
20250124,163900,4754350900,6650,6650,6650,6650,16371
20250124,163800,4754350900,6650,6650,6650,6650,0
20250124,163700,4754350900,6650,6650,6650,6650,0
20250124,163600,4754350900,6650,6650,6650,6650,0
20250124,163500,4754350900,6650,6650,6650,6650,0
20250124,163400,4754350900,6650,6650,6650,6650,0
20250124,163300,4754350900,6650,6650,6650,6650,0
20250124,163200,4754350900,6650,6650,6650,6650,0
20250124,163100,4754350900,6650,6650,6650,6650,0
20250124,163000,4754350900,6650,6650,6650,6650,0
20250124,162900,4754350900,6650,6650,6650,6650,0
20250124,162800,4754350900,6650,6650,6650,6650,0
20250124,162700,4754350900,6650,6650,6650,6650,0
20250124,162600,4754350900,6650,6650,6650,6650,0
20250124,162500,4754350900,6650,6650,6650,6650,0
20250124,162400,4754350900,6650,6650,6650,6650,0
20250124,162300,4754350900,6650,6650,6650,6650,0
20250124,162200,4754350900,6650,6650,6650,6650,0
20250124,162100,4754350900,6650,6650,6650,6650,0
20250124,162000,4754350900,6650,6650,6650,6650,0
20250124,161900,4754350900,6650,6650,6650,6650,0
20250124,161800,4754350900,6650,6650,6650,6650,0
20250124,161700,4754350900,6650,6650,6650,6650,0
20250124,161600,4754350900,6650,6650,6650,6650,0
20250124,161500,4754350900,6650,6650,6650,6650,0
20250124,161400,4754350900,6650,6650,6650,6650,0
20250124,161300,4754350900,6650,6650,6650,6650,0
20250124,161200,4754350900,6650,6650,6650,6650,0
20250124,161100,4754350900,6650,6650,6650,6650,0
20250124,161000,4754350900,6650,6650,6650,6650,0
20250124,160900,4754350900,6650,6650,6650,6650,16371
20250124,160800,4754350900,6650,6650,6650,6650,0
20250124,160700,4754350900,6650,6650,6650,6650,0
20250124,160600,4754350900,6650,6650,6650,6650,0
20250124,160500,4754350900,6650,6650,6650,6650,0
20250124,160400,4754350900,6650,6650,6650,6650,0
20250124,160300,4754350900,6650,6650,6650,6650,0
20250124,160200,4754350900,6650,6650,6650,6650,0
20250124,160100,4754350900,6650,6650,6650,6650,0
20250124,160000,4754350900,6650,6650,6650,6650,0
20250124,155900,4754350900,6650,6650,6650,6650,0
20250124,155800,4754350900,6650,6650,6650,6650,0
20250124,155700,4754350900,6650,6650,6650,6650,0
20250124,155600,4754350900,6650,6650,6650,6650,0
20250124,155500,4754350900,6650,6650,6650,6650,0
20250124,155400,4754350900,6650,6650,6650,6650,0
20250124,155300,4754350900,6650,6650,6650,6650,0
20250124,155200,4754350900,6650,6650,6650,6650,0
20250124,155100,4754350900,6650,6650,6650,6650,0
20250124,155000,4754350900,6650,6650,6650,6650,0
20250124,154900,4754350900,6650,6650,6650,6650,0
20250124,154800,4754350900,6650,6650,6650,6650,0
20250124,154700,4754350900,6650,6650,6650,6650,0
20250124,154600,4754350900,6650,6650,6650,6650,0
20250124,154500,4754350900,6650,6650,6650,6650,0
20250124,154400,4754350900,6650,6650,6650,6650,0
20250124,154300,4754350900,6650,6650,6650,6650,0
20250124,154200,4754350900,6650,6650,6650,6650,0
20250124,154100,4754350900,6650,6650,6650,6650,0
20250124,154000,4754350900,6650,6650,6650,6650,0
20250124,153900,4754350900,6650,6650,6650,6650,16371
20250124,153800,4754350900,6650,6650,6650,6650,0
20250124,153700,4754350900,6650,6650,6650,6650,0
20250124,153600,4754350900,6650,6650,6650,6650,0
20250124,153500,4754350900,6650,6650,6650,6650,0
20250124,153400,4754350900,6650,6650,6650,6650,0
20250124,153300,4754350900,6650,6650,6650,6650,0
20250124,153200,4754350900,6650,6650,6650,6650,0
20250124,153100,4754350900,6650,6650,6650,6650,0
20250124,153000,4754350900,6650,6650,6650,6650,16371
20250124,152900,4645483750,6650,6650,6650,6650,0
20250124,152800,4645483750,6650,6650,6650,6650,0
20250124,152700,4645483750,6650,6650,6650,6650,0
20250124,152600,4645483750,6650,6650,6650,6650,0
20250124,152500,4645483750,6650,6650,6650,6650,0
20250124,152400,4645483750,6650,6650,6650,6650,0
20250124,152300,4645483750,6650,6650,6650,6650,0
20250124,152200,4645483750,6650,6650,6650,6650,0
20250124,152100,4645483750,6650,6650,6650,6650,0
20250124,152000,4645483750,6650,6650,6650,6650,0
20250124,151900,4645483750,6650,6640,6650,6630,3036
20250124,151800,4625316320,6640,6630,6640,6630,2126
20250124,151700,4611199920,6630,6630,6640,6630,160
20250124,151600,4610138990,6640,6630,6640,6620,3816
20250124,151500,4584838140,6620,6620,6630,6620,7192
20250124,151400,4537203360,6620,6630,6640,6620,2630
20250124,151300,4519775140,6630,6640,6640,6630,5057
20250124,151200,4486244100,6630,6640,6640,6630,937
20250124,151100,4480029670,6640,6620,6650,6620,5499
20250124,151000,4443567320,6620,6630,6640,6620,3955
20250124,150900,4417367000,6640,6630,6640,6630,3849
20250124,150800,4391831350,6640,6620,6640,6620,9724
20250124,150700,4327367310,6630,6630,6640,6620,8374
20250124,150600,4271876750,6630,6640,6650,6630,6942
20250124,150500,4225821310,6650,6640,6650,6630,3996
20250124,150400,4199294320,6640,6640,6650,6630,6234
20250124,150300,4157904250,6640,6650,6650,6640,3776
20250124,150200,4132823600,6650,6650,6660,6650,5256
20250124,150100,4097871150,6650,6650,6650,6640,2308
20250124,150000,4082526960,6660,6660,6660,6660,4429
20250124,145900,4053029820,6660,6640,6660,6640,7753
20250124,145800,4001457550,6640,6650,6650,6640,1017
20250124,145700,3994701240,6650,6660,6660,6640,11235
20250124,145600,3920041870,6660,6660,6670,6660,592
20250124,145500,3916099120,6660,6660,6670,6660,1220
20250124,145400,3907973880,6670,6660,6670,6650,862
20250124,145300,3902233150,6660,6670,6670,6660,10296
20250124,145200,3833629770,6680,6670,6680,6670,659
20250124,145100,3829234140,6670,6670,6670,6670,777
20250124,145000,3824051550,6680,6670,6680,6670,2954
20250124,144900,3804348340,6670,6680,6680,6670,1362
20250124,144800,3795257620,6680,6680,6680,6670,1963
20250124,144700,3782151310,6680,6680,6680,6680,592
20250124,144600,3778196750,6680,6680,6680,6670,585
20250124,144500,3774288960,6680,6680,6690,6680,669
20250124,144400,3769820030,6670,6690,6700,6670,7555
20250124,144300,3719335340,6690,6690,6690,6690,549
20250124,144200,3715662530,6690,6700,6700,6690,1065
20250124,144100,3708534680,6690,6680,6700,6680,4169
20250124,144000,3680611880,6680,6670,6680,6670,1009
20250124,143900,3673877260,6670,6680,6680,6670,807
20250124,143800,3668494540,6680,6670,6680,6670,868
20250124,143700,3662704810,6670,6680,6680,6670,3073
20250124,143600,3642197900,6670,6670,6670,6660,4483
20250124,143500,3612300070,6680,6670,6680,6670,3822
20250124,143400,3586775690,6680,6680,6680,6670,4643
20250124,143300,3555766360,6680,6700,6700,6680,3525
20250124,143200,3532197950,6700,6690,6700,6690,2338
20250124,143100,3516536720,6690,6700,6700,6690,396
20250124,143000,3513887380,6690,6700,6700,6690,271
20250124,142900,3512074180,6690,6690,6690,6690,200
20250124,142800,3510736180,6690,6700,6700,6690,150
20250124,142700,3509732580,6690,6690,6690,6680,4506
20250124,142600,3479587830,6690,6690,6690,6690,469
20250124,142500,3476450220,6690,6690,6690,6690,191
20250124,142400,3475172430,6690,6690,6700,6680,3196
20250124,142300,3453782010,6700,6700,6700,6700,1817
20250124,142200,3441608110,6710,6700,6710,6700,144
20250124,142100,3440643210,6700,6700,6700,6700,92
20250124,142000,3440026810,6710,6710,6710,6710,8
20250124,141900,3439973130,6710,6700,6710,6700,31
20250124,141800,3439765320,6700,6700,6700,6700,299
20250124,141700,3437762020,6700,6700,6700,6700,8
20250124,141600,3437708420,6700,6700,6700,6700,228
20250124,141500,3436180820,6700,6710,6710,6700,1057
20250124,141400,3429096710,6710,6700,6710,6700,327
20250124,141300,3426905750,6700,6700,6700,6700,0
20250124,141200,3426905750,6700,6700,6700,6700,225
20250124,141100,3425398250,6700,6710,6710,6700,7403
20250124,141000,3375746620,6730,6720,6730,6710,11001
20250124,140900,3301929060,6720,6720,6720,6720,241
20250124,140800,3300309540,6730,6730,6730,6730,104
20250124,140700,3299609620,6720,6710,6720,6700,953
20250124,140600,3293215420,6710,6710,6710,6710,1093
20250124,140500,3285881390,6720,6720,6720,6710,1340
20250124,140400,3276877980,6720,6720,6720,6720,526
20250124,140300,3273343260,6720,6720,6720,6720,93
20250124,140200,3272718300,6720,6730,6740,6720,985
20250124,140100,3266089220,6720,6720,6720,6720,2
20250124,140000,3266075780,6720,6720,6720,6710,1225
20250124,135900,3257849770,6720,6720,6720,6720,647
20250124,135800,3253501930,6720,6710,6720,6710,898
20250124,135700,3247468920,6710,6710,6710,6710,793
20250124,135600,3242147890,6710,6710,6710,6710,0
20250124,135500,3242147890,6710,6710,6710,6710,160
20250124,135400,3241074290,6720,6720,6720,6720,470
20250124,135300,3237915890,6720,6730,6730,6720,300
20250124,135200,3235899720,6730,6730,6730,6730,100
20250124,135100,3235226720,6730,6730,6730,6730,93
20250124,135000,3234600830,6730,6730,6730,6730,415
20250124,134900,3231807880,6730,6730,6730,6730,1
20250124,134800,3231801150,6730,6740,6740,6730,93
20250124,134700,3231174560,6740,6740,6740,6740,100
20250124,134600,3230500560,6750,6760,6760,6750,202
20250124,134500,3229137050,6750,6760,6760,6750,1414
20250124,134400,3219592340,6750,6750,6750,6750,0
20250124,134300,3219592340,6750,6740,6750,6740,1333
20250124,134200,3210594620,6740,6740,6740,6730,129
20250124,134100,3209726160,6740,6750,6750,6740,2995
20250124,134000,3189510220,6750,6750,6750,6750,150
20250124,133900,3188497720,6750,6740,6750,6740,753
20250124,133800,3183420900,6750,6720,6750,6720,3731
20250124,133700,3158282490,6710,6720,6720,6710,439
20250124,133600,3155334800,6700,6720,6730,6700,5945
20250124,133500,3115441400,6720,6720,6720,6720,178
20250124,133400,3114245240,6740,6740,6740,6740,0
20250124,133300,3114245240,6740,6720,6740,6710,483
20250124,133200,3110995720,6730,6730,6730,6730,2
20250124,133100,3110982260,6720,6720,6720,6720,0
20250124,133000,3110982260,6720,6740,6740,6720,114
20250124,132900,3110215760,6720,6720,6720,6720,0
20250124,132800,3110215760,6720,6720,6720,6720,84
20250124,132700,3109651280,6720,6740,6740,6720,124
20250124,132600,3108817960,6740,6720,6740,6710,1501
20250124,132500,3098741920,6740,6740,6740,6740,2
20250124,132400,3098728440,6720,6730,6730,6720,109
20250124,132300,3097995810,6740,6720,6740,6720,101
20250124,132200,3097317070,6720,6720,6720,6720,23
20250124,132100,3097162510,6740,6730,6740,6720,950
20250124,132000,3090769910,6730,6730,6730,6730,5
20250124,131900,3090736260,6710,6740,6740,6710,17
20250124,131800,3090622160,6730,6730,6740,6710,1217
20250124,131700,3082433000,6750,6730,6750,6700,7881
20250124,131600,3029537610,6750,6740,6750,6740,2
20250124,131500,3029524120,6750,6760,6760,6730,2019
20250124,131400,3015932640,6750,6750,6750,6750,1515
20250124,131300,3005706390,6760,6760,6760,6760,50
20250124,131200,3005368390,6760,6760,6770,6750,130
20250124,131100,3004489790,6770,6770,6770,6770,201
20250124,131000,3003129020,6770,6770,6770,6770,7
20250124,130900,3003081630,6770,6760,6770,6750,294
20250124,130800,3001095110,6760,6760,6760,6760,400
20250124,130700,2998391110,6760,6750,6760,6750,105
20250124,130600,2997682310,6760,6750,6760,6750,138
20250124,130500,2996750490,6770,6770,6770,6770,0
20250124,130400,2996750490,6770,6770,6770,6770,1
20250124,130300,2996743720,6760,6760,6760,6760,243
20250124,130200,2995101040,6770,6770,6770,6770,31
20250124,130100,2994891170,6770,6770,6770,6770,1
20250124,130000,2994884400,6760,6770,6770,6760,1152
20250124,125900,2987096580,6770,6770,6780,6770,14
20250124,125800,2987001790,6780,6780,6780,6780,1
20250124,125700,2986995010,6770,6770,6770,6760,291
20250124,125600,2985025870,6770,6760,6770,6760,1039
20250124,125500,2977992150,6770,6760,6770,6760,1451
20250124,125400,2968183230,6750,6750,6750,6750,193
20250124,125300,2966880480,6760,6750,6760,6750,13
20250124,125200,2966792720,6760,6760,6760,6760,1
20250124,125100,2966785960,6760,6750,6760,6750,593
20250124,125000,2962778210,6760,6760,6760,6760,1
20250124,124900,2962771450,6760,6740,6760,6730,987
20250124,124800,2956113130,6740,6740,6740,6740,118
20250124,124700,2955317810,6740,6740,6740,6740,0
20250124,124600,2955317810,6740,6740,6740,6740,0
20250124,124500,2955317810,6740,6750,6750,6740,113
20250124,124400,2954555990,6750,6750,6750,6740,349
20250124,124300,2952200810,6750,6750,6750,6750,4
20250124,124200,2952173810,6740,6740,6740,6730,1220
20250124,124100,2943952350,6740,6740,6740,6740,92
20250124,124000,2943332270,6740,6730,6740,6730,166
20250124,123900,2942214400,6730,6720,6730,6720,288
20250124,123800,2940278490,6730,6730,6730,6720,919
20250124,123700,2934102000,6730,6730,6730,6730,0
20250124,123600,2934102000,6730,6720,6730,6710,166
20250124,123500,2932987570,6720,6720,6730,6720,290
20250124,123400,2931038660,6720,6720,6720,6720,525
20250124,123300,2927510660,6720,6720,6720,6710,95
20250124,123200,2926873190,6720,6720,6720,6720,0
20250124,123100,2926873190,6720,6710,6720,6710,1051
20250124,123000,2919820470,6730,6740,6740,6720,1878
20250124,122900,2907199600,6740,6730,6740,6730,601
20250124,122800,2903154860,6730,6730,6730,6730,338
20250124,122700,2900880120,6730,6730,6730,6720,196
20250124,122600,2899561970,6730,6730,6730,6720,388
20250124,122500,2896950880,6730,6720,6730,6720,330
20250124,122400,2894730280,6730,6720,6730,6720,94
20250124,122300,2894098590,6730,6730,6730,6730,201
20250124,122200,2892745860,6720,6720,6720,6710,618
20250124,122100,2888592970,6710,6710,6710,6710,93
20250124,122000,2887968940,6720,6720,6720,6720,50
20250124,121900,2887632940,6720,6720,6720,6720,222
20250124,121800,2886141100,6710,6720,6720,6710,1201
20250124,121700,2878071310,6730,6730,6730,6730,200
20250124,121600,2876725310,6730,6730,6730,6730,1
20250124,121500,2876718580,6720,6730,6730,6720,113
20250124,121400,2875959020,6720,6720,6720,6720,523
20250124,121300,2872444460,6720,6720,6720,6720,0
20250124,121200,2872444460,6720,6720,6730,6720,199
20250124,121100,2871106180,6730,6730,6730,6730,0
20250124,121000,2871106180,6730,6730,6730,6730,1
20250124,120900,2871099450,6730,6720,6730,6710,294
20250124,120800,2869124680,6730,6730,6730,6730,5
20250124,120700,2869091030,6730,6720,6730,6720,207
20250124,120600,2867699950,6720,6720,6720,6710,723
20250124,120500,2862847610,6710,6730,6730,6710,32
20250124,120400,2862632870,6730,6730,6730,6730,100
20250124,120300,2861959870,6710,6720,6720,6710,93
20250124,120200,2861335820,6720,6730,6730,6720,13
20250124,120100,2861248450,6720,6720,6720,6720,109
20250124,120000,2860515970,6720,6730,6730,6710,394
20250124,115900,2857870340,6710,6710,6710,6710,0
20250124,115800,2857870340,6710,6710,6710,6710,0
20250124,115700,2857870340,6710,6710,6710,6710,93
20250124,115600,2857246310,6710,6710,6710,6710,1
20250124,115500,2857239600,6720,6720,6720,6720,779
20250124,115400,2852004720,6720,6720,6720,6710,3886
20250124,115300,2825895810,6720,6720,6720,6720,2000
20250124,115200,2812455810,6730,6730,6730,6730,5
20250124,115100,2812422160,6730,6730,6730,6730,445
20250124,115000,2809427310,6730,6730,6730,6730,298
20250124,114900,2807421770,6720,6720,6720,6720,0
20250124,114800,2807421770,6720,6720,6720,6720,93
20250124,114700,2806796810,6730,6730,6730,6730,5
20250124,114600,2806763160,6730,6730,6730,6730,88
20250124,114500,2806170920,6720,6730,6730,6720,113
20250124,114400,2805411360,6720,6720,6720,6720,47
20250124,114300,2805095520,6730,6720,6730,6720,201
20250124,114200,2803742800,6720,6720,6720,6720,93
20250124,114100,2803117840,6730,6730,6730,6730,10
20250124,114000,2803050540,6730,6730,6730,6730,0
20250124,113900,2803050540,6730,6730,6730,6730,562
20250124,113800,2799268280,6730,6730,6730,6730,0
20250124,113700,2799268280,6730,6730,6730,6730,0
20250124,113600,2799268280,6730,6740,6740,6730,3699
20250124,113500,2774337240,6730,6730,6730,6730,0
20250124,113400,2774337240,6730,6730,6730,6730,0
20250124,113300,2774337240,6730,6730,6740,6720,385
20250124,113200,2771746890,6720,6720,6720,6720,0
20250124,113100,2771746890,6720,6720,6720,6720,0
20250124,113000,2771746890,6720,6740,6740,6720,1118
20250124,112900,2764233430,6710,6730,6730,6710,3390
20250124,112800,2741442640,6730,6730,6730,6730,0
20250124,112700,2741442640,6730,6720,6730,6720,114
20250124,112600,2740676360,6730,6730,6730,6730,4
20250124,112500,2740649440,6730,6730,6730,6720,1494
20250124,112400,2730608500,6720,6720,6720,6720,94
20250124,112300,2729976820,6720,6720,6720,6720,150
20250124,112200,2728968820,6720,6730,6730,6720,2847
20250124,112100,2709808850,6730,6730,6730,6730,95
20250124,112000,2709169500,6740,6740,6740,6740,4
20250124,111900,2709142540,6740,6740,6750,6740,284
20250124,111800,2707228350,6760,6740,6760,6740,96
20250124,111700,2706581270,6740,6750,6750,6740,14
20250124,111600,2706486850,6750,6750,6750,6750,100
20250124,111500,2705811850,6740,6750,6750,6740,114
20250124,111400,2705043290,6740,6740,6740,6740,400
20250124,111300,2702347290,6740,6740,6740,6740,0
20250124,111200,2702347290,6740,6740,6740,6740,94
20250124,111100,2701713730,6740,6740,6740,6740,0
20250124,111000,2701713730,6740,6740,6740,6740,0
20250124,110900,2701713730,6740,6750,6750,6740,94
20250124,110800,2701080040,6760,6760,6760,6760,34
20250124,110700,2700850200,6760,6760,6780,6760,431
20250124,110600,2697936620,6780,6760,6780,6740,646
20250124,110500,2693570830,6760,6760,6780,6760,1021
20250124,110400,2686668470,6760,6760,6760,6760,0
20250124,110300,2686668470,6760,6770,6770,6760,105
20250124,110200,2685958560,6780,6770,6780,6770,6275
20250124,110100,2643437360,6760,6740,6760,6740,1841
20250124,110000,2631013450,6730,6750,6750,6730,4180
20250124,105900,2602866400,6740,6740,6740,6740,2094
20250124,105800,2588752840,6740,6740,6740,6740,200
20250124,105700,2587404840,6740,6750,6750,6740,2635
20250124,105600,2569644930,6740,6740,6740,6740,1000
20250124,105500,2562904930,6750,6750,6750,6750,27
20250124,105400,2562722680,6750,6740,6750,6740,1516
20250124,105300,2552490620,6750,6750,6750,6750,1252
20250124,105200,2544039620,6750,6750,6750,6750,0
20250124,105100,2544039620,6750,6750,6750,6750,608
20250124,105000,2539935620,6750,6750,6750,6750,0
20250124,104900,2539935620,6750,6750,6750,6750,514
20250124,104800,2536466120,6760,6760,6760,6760,1001
20250124,104700,2529699360,6770,6750,6770,6750,350
20250124,104600,2527332860,6750,6750,6750,6750,0
20250124,104500,2527332860,6750,6770,6770,6750,1163
20250124,104400,2519480910,6760,6760,6760,6760,1023
20250124,104300,2512565430,6770,6770,6770,6770,176
20250124,104200,2511373910,6760,6760,6760,6760,155
20250124,104100,2510326110,6760,6760,6760,6760,1
20250124,104000,2510319350,6760,6760,6760,6760,0
20250124,103900,2510319350,6760,6760,6760,6760,125
20250124,103800,2509474350,6770,6780,6780,6770,2923
20250124,103700,2489674260,6780,6780,6790,6780,350
20250124,103600,2487299380,6780,6780,6780,6780,95
20250124,103500,2486655280,6780,6780,6780,6780,4
20250124,103400,2486628160,6780,6780,6780,6780,52
20250124,103300,2486275600,6790,6780,6790,6770,5188
20250124,103200,2451090420,6780,6780,6780,6780,1301
20250124,103100,2442269640,6780,6760,6780,6760,2654
20250124,103000,2424314860,6750,6760,6760,6750,165
20250124,102900,2423200910,6750,6750,6750,6750,0
20250124,102800,2423200910,6750,6750,6750,6750,104
20250124,102700,2422498910,6750,6750,6750,6750,1095
20250124,102600,2415107660,6760,6760,6760,6760,39
20250124,102500,2414844020,6750,6740,6750,6740,1871
20250124,102400,2402223480,6740,6730,6740,6730,100
20250124,102300,2401550430,6730,6730,6730,6730,450
20250124,102200,2398521930,6730,6740,6740,6730,3019
20250124,102100,2378203950,6740,6750,6750,6730,1308
20250124,102000,2369388980,6750,6750,6750,6750,301
20250124,101900,2367357230,6740,6740,6740,6740,400
20250124,101800,2364661230,6740,6750,6750,6740,96
20250124,101700,2364013600,6740,6740,6740,6740,0
20250124,101600,2364013600,6740,6740,6740,6740,0
20250124,101500,2364013600,6740,6750,6750,6740,216
20250124,101400,2362557550,6740,6750,6750,6740,62
20250124,101300,2362139200,6740,6740,6740,6740,600
20250124,101200,2358095200,6740,6750,6750,6740,1497
20250124,101100,2348003410,6750,6740,6750,6740,892
20250124,101000,2341989110,6740,6750,6750,6740,1021
20250124,100900,2335107360,6750,6760,6760,6750,641
20250124,100800,2330779580,6760,6770,6770,6760,668
20250124,100700,2326263390,6770,6760,6770,6760,77
20250124,100600,2325742860,6750,6740,6750,6740,96
20250124,100500,2325095350,6750,6750,6750,6750,2737
20250124,100400,2306620600,6760,6760,6760,6760,70
20250124,100300,2306147400,6760,6760,6770,6760,140
20250124,100200,2305200670,6770,6770,6770,6770,1390
20250124,100100,2295790370,6770,6760,6770,6760,101
20250124,100000,2295106610,6750,6780,6780,6750,2214
20250124,095900,2280139690,6780,6780,6780,6780,148
20250124,095800,2279136250,6770,6780,6780,6770,1282
20250124,095700,2270456830,6780,6790,6790,6780,123
20250124,095600,2269622740,6790,6780,6790,6760,4376
20250124,095500,2239962020,6780,6780,6780,6780,777
20250124,095400,2234693960,6760,6770,6780,6760,621
20250124,095300,2230494500,6770,6770,6770,6770,154
20250124,095200,2229451920,6770,6780,6780,6770,79
20250124,095100,2228916950,6780,6770,6780,6770,801
20250124,095000,2223493960,6770,6770,6770,6760,457
20250124,094900,2220404340,6770,6770,6770,6760,1996
20250124,094800,2206904150,6780,6780,6790,6770,4509
20250124,094700,2176302050,6780,6790,6800,6770,7513
20250124,094600,2125264680,6790,6750,6790,6750,8934
20250124,094500,2064791690,6760,6750,6770,6750,7339
20250124,094400,2015209290,6750,6750,6750,6740,4046
20250124,094300,1987930090,6750,6730,6750,6730,1021
20250124,094200,1981049400,6730,6710,6730,6710,1877
20250124,094100,1968429920,6710,6730,6730,6710,2638
20250124,094000,1950716370,6730,6710,6730,6700,993
20250124,093900,1944050780,6720,6710,6720,6700,1390
20250124,093800,1934724820,6710,6710,6730,6710,3454
20250124,093700,1911513930,6700,6700,6700,6690,1104
20250124,093600,1904126080,6700,6690,6700,6680,979
20250124,093500,1897576100,6690,6690,6700,6690,855
20250124,093400,1891855680,6690,6690,6690,6680,804
20250124,093300,1886477420,6690,6700,6720,6690,15753
20250124,093200,1780913480,6700,6690,6700,6690,334
20250124,093100,1778676160,6700,6690,6710,6690,2247
20250124,093000,1763629570,6690,6670,6690,6660,1278
20250124,092900,1755100270,6660,6660,6670,6660,1277
20250124,092800,1746593520,6650,6660,6660,6650,2477
20250124,092700,1730115890,6650,6660,6660,6620,11757
20250124,092600,1652019320,6660,6680,6680,6650,4434
20250124,092500,1622498860,6680,6640,6680,6640,3735
20250124,092400,1597621740,6630,6610,6630,6610,5817
20250124,092300,1559155280,6610,6610,6610,6610,2243
20250124,092200,1544329050,6610,6610,6610,6610,2287
20250124,092100,1529211980,6610,6590,6650,6590,6717
20250124,092000,1484837670,6580,6620,6620,6560,24463
20250124,091900,1323831010,6620,6610,6640,6610,10036
20250124,091800,1257409320,6610,6640,6640,6590,37049
20250124,091700,1012439220,6630,6670,6670,6620,28272
20250124,091600,824647780,6670,6670,6680,6660,5102
20250124,091500,790640140,6670,6670,6680,6640,8655
20250124,091400,733024380,6660,6700,6710,6640,21770
20250124,091300,587901570,6700,6720,6740,6700,10871
20250124,091200,514869340,6730,6730,6740,6720,1298
20250124,091100,506144460,6730,6740,6740,6710,4260
20250124,091000,477461790,6730,6740,6750,6720,7379
20250124,090900,427765930,6740,6750,6760,6730,2789
20250124,090800,408972390,6750,6790,6790,6730,8561
20250124,090700,351066380,6820,6800,6830,6790,3578
20250124,090600,326764630,6790,6780,6800,6780,2121
20250124,090500,312363540,6760,6830,6830,6760,5137
20250124,090400,277528350,6840,6810,6840,6800,3647
20250124,090300,252709740,6800,6840,6840,6800,11215
20250124,090200,176275290,6810,6810,6850,6800,2880
20250124,090100,156659870,6810,6850,6850,6810,10318
20250124,090000,86288360,6840,6930,6930,6840,12484